XYZ: Block Inc.

As of Friday, May 29th, 2026

$ 75.72

+1.37 +1.84%

Open: 74.97
High: 76.66
Low: 74.20
Volume: 7,345,886
Previous Close on Thursday, May 28th, 2026

$ 74.35

+2.93 +4.10%

Open: 70.86
High: 74.49
Low: 70.06
Volume: 6,479,018

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 74.97 76.66 74.20 75.72 7,345,884 +1.37 +1.84
2026-05-28 70.86 74.49 70.06 74.35 6,479,018 +2.93 +4.10
2026-05-27 69.91 72.56 69.63 71.42 6,314,510 +2.25 +3.25
2026-05-26 68.67 69.35 67.55 69.17 4,708,998 +1.09 +1.60
2026-05-22 68.11 69.00 67.08 68.08 5,627,358 -0.57 -0.83
2026-05-21 69.75 70.22 68.34 68.65 8,217,285 -2.24 -3.16
2026-05-20 69.98 71.75 67.80 70.89 6,385,789 +1.72 +2.49
2026-05-19 70.85 71.55 68.89 69.17 5,721,656 -1.46 -2.07
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 76.66
On 2026-05-29		 67.08
On 2026-05-22		 7.07 10.30 69.00
On 2026-05-22		 69.00
On 2026-05-22		 0.00 71.75
10D 76.66
On 2026-05-29		 67.08
On 2026-05-22		 4.19 5.86 71.80
On 2026-05-18		 67.08
On 2026-05-22		 -6.57 70.84
20D 77.16
On 2026-05-08		 67.08
On 2026-05-22		 5.21 7.39 77.16
On 2026-05-08		 67.08
On 2026-05-22		 -13.06 71.29
WTD 76.66
On 2026-05-29		 67.55
On 2026-05-26		 7.64 11.22 69.35
On 2026-05-26		 69.35
On 2026-05-26		 0.00 72.67
MTD 77.16
On 2026-05-08		 67.08
On 2026-05-22		 5.21 7.39 77.16
On 2026-05-08		 67.08
On 2026-05-22		 -13.06 71.29
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
OTIS

Otis Worldwide Corp.

70.84 -0.37 -0.52 3,869,175
PODD

Insulet Corporation

144.94 +2.29 +1.61 2,077,307
CHD

Church & Dwight Company Inc.

95.63 -2.00 -2.05 3,290,799
XYZ

Block Inc.

75.72 +1.37 +1.84 7,345,886